Alternative Income REIT Plc (LON:AIRE)
London
· Delayed Price · Currency is GBP · Price in GBX 73.00
-2.50 (-3.31%)
Mar 9, 2026, 4:35 PM GMT
Alternative Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | - | 0.66% | 65,286 |
| Mar 6, 2026 | 75.00 | 76.00 | 74.38 | 75.50 | 75.50 | 0.27% | 128,062 |
| Mar 5, 2026 | 75.00 | 75.40 | 74.71 | 75.30 | 75.30 | 0.40% | 214,178 |
| Mar 4, 2026 | 73.00 | 75.20 | 71.40 | 75.00 | 75.00 | 1.35% | 586,985 |
| Mar 3, 2026 | 76.50 | 76.60 | 72.00 | 74.00 | 74.00 | -3.90% | 215,435 |
| Mar 2, 2026 | 78.20 | 78.00 | 75.00 | 77.00 | 77.00 | -3.27% | 181,468 |
| Feb 27, 2026 | 79.00 | 80.00 | 78.00 | 79.60 | 79.60 | 0.76% | 90,321 |
| Feb 26, 2026 | 78.75 | 80.00 | 78.00 | 79.00 | 79.00 | - | 103,608 |
| Feb 25, 2026 | 79.50 | 79.43 | 78.00 | 79.00 | 79.00 | -0.63% | 99,657 |
| Feb 24, 2026 | 79.50 | 79.50 | 79.10 | 79.50 | 79.50 | - | 33,926 |
| Feb 23, 2026 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 70,477 |
| Feb 20, 2026 | 79.50 | 81.60 | 79.00 | 79.50 | 79.50 | - | 92,865 |
| Feb 19, 2026 | 79.75 | 81.60 | 81.60 | 79.50 | 79.50 | - | 101,392 |
| Feb 18, 2026 | 79.83 | 80.00 | 80.00 | 79.50 | 79.50 | - | 112,726 |
| Feb 17, 2026 | 79.20 | 80.00 | 78.00 | 79.50 | 79.50 | 1.40% | 341,254 |
| Feb 16, 2026 | 78.90 | 80.00 | 78.40 | 78.40 | 78.40 | -0.63% | 250,562 |
| Feb 13, 2026 | 78.70 | 81.00 | 78.00 | 78.90 | 78.90 | 0.25% | 316,289 |
| Feb 12, 2026 | 78.40 | 79.35 | 77.64 | 78.70 | 78.70 | -2.84% | 513,780 |
| Feb 11, 2026 | 78.30 | 81.00 | 77.60 | 81.00 | 79.60 | 2.53% | 222,804 |
| Feb 10, 2026 | 77.70 | 79.40 | 76.40 | 79.00 | 77.63 | 1.67% | 151,660 |
| Feb 9, 2026 | 77.10 | 78.71 | 76.40 | 77.70 | 76.36 | 0.78% | 75,665 |
| Feb 6, 2026 | 77.20 | 78.40 | 75.60 | 77.10 | 75.77 | 1.45% | 204,765 |
| Feb 5, 2026 | 77.70 | 80.00 | 76.00 | 76.00 | 74.69 | -2.56% | 104,865 |
| Feb 4, 2026 | 77.20 | 78.40 | 76.00 | 78.00 | 76.65 | 1.30% | 240,268 |
| Feb 3, 2026 | 77.20 | 78.40 | 76.00 | 77.00 | 75.67 | -0.26% | 52,429 |
| Feb 2, 2026 | 77.40 | 78.40 | 76.00 | 77.20 | 75.87 | 2.93% | 114,540 |
| Jan 30, 2026 | 77.40 | 78.40 | 75.00 | 75.00 | 73.70 | -3.10% | 81,508 |
| Jan 29, 2026 | 77.40 | 78.40 | 74.80 | 77.40 | 76.06 | - | 78,558 |
| Jan 28, 2026 | 77.00 | 78.40 | 75.20 | 77.40 | 76.06 | 0.52% | 103,859 |
| Jan 27, 2026 | 77.00 | 78.00 | 76.65 | 77.00 | 75.67 | - | 147,994 |
| Jan 26, 2026 | 77.20 | 79.40 | 76.00 | 77.00 | 75.67 | 0.52% | 252,059 |
| Jan 23, 2026 | 76.80 | 78.00 | 76.00 | 76.60 | 75.28 | 0.39% | 139,954 |
| Jan 22, 2026 | 75.60 | 77.00 | 75.00 | 76.30 | 74.98 | -2.43% | 111,819 |
| Jan 21, 2026 | 75.70 | 78.20 | 74.00 | 78.20 | 76.85 | -0.51% | 101,271 |
| Jan 20, 2026 | 75.70 | 78.60 | 74.40 | 78.60 | 77.24 | 3.56% | 58,827 |
| Jan 19, 2026 | 76.10 | 77.00 | 74.40 | 75.90 | 74.59 | -0.13% | 203,292 |
| Jan 16, 2026 | 76.10 | 77.00 | 75.60 | 76.00 | 74.69 | -0.13% | 131,833 |
| Jan 15, 2026 | 76.10 | 78.40 | 75.20 | 76.10 | 74.78 | 0.26% | 114,436 |
| Jan 14, 2026 | 75.70 | 79.00 | 74.40 | 75.90 | 74.59 | 0.26% | 91,229 |
| Jan 13, 2026 | 76.00 | 77.00 | 74.40 | 75.70 | 74.39 | -0.39% | 94,560 |
| Jan 12, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 74.69 | - | 125,306 |
| Jan 9, 2026 | 75.70 | 77.00 | 74.40 | 76.00 | 74.69 | 0.40% | 104,690 |
| Jan 8, 2026 | 75.70 | 77.00 | 74.40 | 75.70 | 74.39 | - | 100,636 |
| Jan 7, 2026 | 75.10 | 77.00 | 74.40 | 75.70 | 74.39 | 0.66% | 119,822 |
| Jan 6, 2026 | 75.10 | 76.00 | 74.40 | 75.20 | 73.90 | - | 67,673 |
| Jan 5, 2026 | 74.60 | 75.90 | 74.63 | 75.20 | 73.90 | 0.67% | 259,845 |
| Jan 2, 2026 | 73.00 | 75.00 | 73.44 | 74.70 | 73.41 | 1.49% | 243,867 |
| Dec 31, 2025 | 73.00 | 74.00 | 72.00 | 73.60 | 72.33 | 2.22% | 57,443 |
| Dec 30, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 70.76 | -2.70% | 157,465 |
| Dec 29, 2025 | 74.20 | 75.00 | 73.65 | 74.00 | 72.72 | -0.27% | 134,211 |
| Dec 24, 2025 | 73.50 | 75.00 | 72.00 | 74.20 | 72.92 | 0.95% | 36,844 |
| Dec 23, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 72.23 | - | 45,132 |
| Dec 22, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 72.23 | - | 47,750 |
| Dec 19, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 72.23 | - | 4,880 |
| Dec 18, 2025 | 74.00 | 75.00 | 72.00 | 73.50 | 72.23 | -1.47% | 74,425 |
| Dec 17, 2025 | 74.00 | 75.00 | 73.00 | 74.60 | 73.31 | 0.81% | 106,574 |
| Dec 16, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 72.72 | - | 46,275 |
| Dec 15, 2025 | 73.50 | 75.00 | 72.30 | 74.00 | 72.72 | 0.68% | 182,380 |
| Dec 12, 2025 | 72.00 | 74.00 | 71.00 | 73.50 | 72.23 | 2.08% | 99,619 |
| Dec 11, 2025 | 71.70 | 73.00 | 71.00 | 72.00 | 70.76 | 0.42% | 21,601 |
| Dec 10, 2025 | 71.10 | 73.00 | 70.40 | 71.70 | 70.46 | 0.70% | 67,024 |
| Dec 9, 2025 | 71.00 | 72.00 | 70.00 | 71.20 | 69.97 | 0.99% | 71,754 |
| Dec 8, 2025 | 71.00 | 72.00 | 70.00 | 70.50 | 69.28 | 0.28% | 104,355 |
| Dec 5, 2025 | 71.50 | 72.00 | 70.00 | 70.30 | 69.08 | -1.68% | 125,964 |
| Dec 4, 2025 | 72.40 | 72.00 | 70.00 | 71.50 | 70.26 | - | 60,168 |
| Dec 3, 2025 | 72.40 | 72.00 | 70.20 | 71.50 | 70.26 | - | 44,173 |
| Dec 2, 2025 | 72.40 | 73.80 | 70.53 | 71.50 | 70.26 | -1.24% | 137,992 |
| Dec 1, 2025 | 72.40 | 73.80 | 71.00 | 72.40 | 71.15 | - | 90,460 |
| Nov 28, 2025 | 72.30 | 72.55 | 71.26 | 72.40 | 71.15 | 0.56% | 107,139 |
| Nov 27, 2025 | 72.30 | 73.60 | 71.00 | 72.00 | 70.76 | -0.41% | 98,894 |
| Nov 26, 2025 | 72.30 | 72.60 | 71.00 | 72.30 | 71.05 | - | 26,277 |
| Nov 25, 2025 | 72.30 | 73.60 | 71.00 | 72.30 | 71.05 | - | 126,894 |
| Nov 24, 2025 | 72.50 | 73.60 | 71.00 | 72.30 | 71.05 | -0.28% | 27,026 |
| Nov 21, 2025 | 72.50 | 73.19 | 71.00 | 72.50 | 71.25 | - | 39,346 |
| Nov 20, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 71.25 | - | 74,771 |
| Nov 19, 2025 | 72.50 | 73.49 | 71.52 | 72.50 | 71.25 | - | 87,097 |
| Nov 18, 2025 | 72.50 | 73.50 | 71.51 | 72.50 | 71.25 | - | 18,239 |
| Nov 17, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 71.25 | - | 79,646 |
| Nov 14, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 71.25 | - | 35,580 |
| Nov 13, 2025 | 73.00 | 74.00 | 71.00 | 72.50 | 71.25 | -1.76% | 111,069 |
| Nov 12, 2025 | 73.80 | 75.00 | 72.60 | 73.80 | 71.15 | -1.60% | 69,669 |
| Nov 11, 2025 | 73.60 | 75.00 | 72.60 | 75.00 | 72.31 | 1.90% | 91,786 |
| Nov 10, 2025 | 73.60 | 74.80 | 72.40 | 73.60 | 70.96 | - | 209,092 |
| Nov 7, 2025 | 73.40 | 75.00 | 72.20 | 73.60 | 70.96 | 0.27% | 77,753 |
| Nov 6, 2025 | 73.60 | 74.60 | 72.20 | 73.40 | 70.76 | -0.27% | 95,570 |
| Nov 5, 2025 | 73.80 | 76.20 | 72.40 | 73.60 | 70.96 | -0.27% | 138,241 |
| Nov 4, 2025 | 73.60 | 75.00 | 72.40 | 73.80 | 71.15 | 0.27% | 131,787 |
| Nov 3, 2025 | 72.90 | 74.80 | 72.00 | 73.60 | 70.96 | 0.96% | 174,234 |
| Oct 31, 2025 | 72.10 | 74.20 | 71.40 | 72.90 | 70.28 | 1.11% | 125,082 |
| Oct 30, 2025 | 72.20 | 73.40 | 70.80 | 72.10 | 69.51 | 2.71% | 110,043 |
| Oct 29, 2025 | 71.90 | 73.40 | 70.20 | 70.20 | 67.68 | -2.36% | 138,975 |
| Oct 28, 2025 | 71.90 | 73.40 | 70.40 | 71.90 | 69.32 | -0.14% | 95,678 |
| Oct 27, 2025 | 69.90 | 73.40 | 69.00 | 72.00 | 69.41 | 3.00% | 125,758 |
| Oct 24, 2025 | 69.90 | 71.00 | 68.80 | 69.90 | 67.39 | - | 62,848 |
| Oct 23, 2025 | 69.60 | 71.00 | 68.20 | 69.90 | 67.39 | 0.43% | 110,425 |
| Oct 22, 2025 | 69.60 | 71.00 | 68.20 | 69.60 | 67.10 | 0.72% | 74,656 |
| Oct 21, 2025 | 71.00 | 71.80 | 68.40 | 69.10 | 66.62 | -2.54% | 133,224 |
| Oct 20, 2025 | 71.50 | 72.60 | 70.00 | 70.90 | 68.35 | -0.56% | 129,551 |
| Oct 17, 2025 | 71.50 | 72.60 | 70.00 | 71.30 | 68.74 | -0.28% | 183,605 |
| Oct 16, 2025 | 71.50 | 73.00 | 70.00 | 71.50 | 68.93 | - | 38,318 |